Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.44 | 32.26 | 30.71 | 31.42 | 2,348,521 | -1.20(-3.68%) |
Apr 29, 2020 | 31.45 | 33.24 | 31.16 | 32.62 | 1,591,689 | +2.34(+7.72%) |
Apr 28, 2020 | 29.56 | 30.54 | 29.43 | 30.28 | 1,786,968 | +1.50(+5.23%) |
Apr 27, 2020 | 27.78 | 29.06 | 27.26 | 28.77 | 1,446,665 | +1.57(+5.76%) |
Apr 24, 2020 | 26.90 | 27.54 | 26.51 | 27.21 | 1,472,109 | +0.75(+2.84%) |
Apr 23, 2020 | 25.48 | 27.21 | 25.09 | 26.45 | 1,986,303 | +2.28(+9.45%) |
Apr 22, 2020 | 25.20 | 25.56 | 23.85 | 24.17 | 1,420,426 | -0.34(-1.39%) |
Apr 21, 2020 | 24.06 | 24.80 | 23.92 | 24.51 | 1,018,643 | -0.57(-2.29%) |
Apr 20, 2020 | 24.36 | 26.08 | 23.77 | 25.08 | 1,479,078 | -0.01(-0.04%) |
Apr 17, 2020 | 24.04 | 25.31 | 23.76 | 25.09 | 1,519,219 | +2.28(+9.97%) |
Apr 16, 2020 | 23.30 | 23.31 | 22.09 | 22.82 | 1,674,955 | -0.53(-2.26%) |
Apr 15, 2020 | 24.29 | 24.52 | 23.25 | 23.34 | 1,752,315 | -2.24(-8.75%) |
Apr 14, 2020 | 26.67 | 26.93 | 24.85 | 25.58 | 1,688,939 | -0.56(-2.12%) |
Apr 13, 2020 | 27.81 | 27.81 | 25.92 | 26.14 | 1,951,232 | -1.73(-6.20%) |
Apr 09, 2020 | 25.58 | 28.22 | 25.32 | 27.87 | 2,404,248 | +3.19(+12.92%) |
Apr 08, 2020 | 24.98 | 25.06 | 24.09 | 24.68 | 2,299,459 | +0.47(+1.96%) |
Apr 07, 2020 | 24.18 | 25.42 | 23.69 | 24.20 | 2,839,208 | +1.42(+6.25%) |
Apr 06, 2020 | 21.72 | 22.86 | 21.10 | 22.78 | 2,172,656 | +2.37(+11.63%) |
Apr 03, 2020 | 21.61 | 21.73 | 20.20 | 20.41 | 1,891,293 | -1.30(-5.98%) |
Apr 02, 2020 | 21.68 | 22.99 | 21.28 | 21.70 | 1,773,736 | -0.13(-0.57%) |
Apr 01, 2020 | 22.39 | 22.45 | 21.35 | 21.83 | 1,911,696 | -1.23(-5.32%) |
Mar 31, 2020 | 23.78 | 24.31 | 22.67 | 23.06 | 2,863,556 | -1.03(-4.28%) |
Mar 30, 2020 | 24.95 | 25.82 | 23.40 | 24.09 | 2,602,806 | -1.15(-4.54%) |
Mar 27, 2020 | 26.27 | 26.27 | 24.79 | 25.23 | 2,726,311 | -2.30(-8.36%) |
Mar 26, 2020 | 26.05 | 27.79 | 25.25 | 27.54 | 2,098,568 | +1.80(+7.00%) |
Mar 25, 2020 | 26.78 | 27.54 | 25.51 | 25.74 | 1,894,056 | -0.82(-3.10%) |
Mar 24, 2020 | 25.07 | 26.76 | 24.77 | 26.56 | 1,891,068 | +2.62(+10.92%) |
Mar 23, 2020 | 26.47 | 26.48 | 23.58 | 23.94 | 2,672,576 | -2.53(-9.54%) |
Mar 20, 2020 | 29.05 | 29.88 | 26.25 | 26.47 | 5,451,729 | -2.54(-8.77%) |
Mar 19, 2020 | 26.77 | 30.28 | 26.18 | 29.01 | 4,814,988 | +1.62(+5.92%) |
Mar 18, 2020 | 28.04 | 29.43 | 26.41 | 27.39 | 5,052,428 | -2.55(-8.53%) |
Mar 17, 2020 | 27.03 | 30.15 | 27.03 | 29.95 | 3,755,756 | +3.35(+12.60%) |
Mar 16, 2020 | 25.08 | 27.70 | 24.45 | 26.60 | 4,568,328 | -2.03(-7.10%) |
Mar 13, 2020 | 28.59 | 29.29 | 27.07 | 28.63 | 4,305,589 | +1.95(+7.32%) |
Mar 12, 2020 | 26.45 | 28.53 | 25.49 | 26.68 | 3,881,451 | -1.95(-6.82%) |
Mar 11, 2020 | 29.78 | 30.31 | 28.13 | 28.63 | 3,623,430 | -2.32(-7.50%) |
Mar 10, 2020 | 30.44 | 31.12 | 28.53 | 30.95 | 2,723,222 | +1.88(+6.47%) |
Mar 09, 2020 | 29.78 | 30.47 | 29.00 | 29.07 | 3,375,291 | -3.95(-11.96%) |
Mar 06, 2020 | 32.94 | 34.49 | 32.28 | 33.02 | 2,901,464 | -1.33(-3.89%) |
Mar 05, 2020 | 34.33 | 35.08 | 33.80 | 34.35 | 2,582,700 | -1.41(-3.93%) |
Mar 04, 2020 | 34.62 | 36.06 | 34.44 | 35.76 | 3,536,689 | +1.85(+5.44%) |
Mar 03, 2020 | 36.24 | 36.63 | 33.16 | 33.91 | 2,398,598 | -2.30(-6.36%) |
Mar 02, 2020 | 34.61 | 36.30 | 33.95 | 36.22 | 1,876,410 | +1.51(+4.36%) |
Feb 28, 2020 | 33.47 | 35.26 | 33.34 | 34.70 | 3,201,758 | -0.22(-0.62%) |
Feb 27, 2020 | 35.16 | 35.92 | 34.20 | 34.92 | 3,302,215 | -1.38(-3.80%) |
Feb 26, 2020 | 36.96 | 37.44 | 36.07 | 36.30 | 2,214,155 | -0.29(-0.78%) |
Feb 25, 2020 | 38.91 | 39.26 | 36.51 | 36.58 | 1,914,095 | -2.33(-5.99%) |
Feb 24, 2020 | 39.61 | 39.77 | 38.43 | 38.91 | 1,627,329 | -2.37(-5.75%) |
Feb 21, 2020 | 42.24 | 42.41 | 41.14 | 41.29 | 1,582,292 | -1.42(-3.31%) |
Feb 20, 2020 | 42.25 | 43.43 | 42.12 | 42.70 | 1,226,809 | +0.39(+0.92%) |
Feb 19, 2020 | 42.04 | 42.60 | 41.95 | 42.31 | 1,152,069 | +0.34(+0.82%) |
Feb 18, 2020 | 42.01 | 42.56 | 41.35 | 41.97 | 1,101,947 | -0.85(-1.99%) |
Feb 14, 2020 | 43.39 | 43.49 | 42.64 | 42.82 | 769,600 | -0.56(-1.30%) |
Feb 13, 2020 | 42.88 | 43.44 | 42.52 | 43.38 | 446,893 | +0.12(+0.27%) |
Feb 12, 2020 | 43.43 | 43.70 | 42.94 | 43.27 | 620,966 | +0.35(+0.81%) |
Feb 11, 2020 | 42.74 | 43.35 | 42.38 | 42.92 | 722,259 | +0.49(+1.16%) |
Feb 10, 2020 | 42.42 | 42.68 | 42.20 | 42.42 | 964,549 | -0.28(-0.65%) |
Feb 07, 2020 | 42.64 | 42.87 | 42.22 | 42.70 | 1,121,692 | -0.35(-0.81%) |
Feb 06, 2020 | 44.10 | 44.27 | 42.85 | 43.05 | 1,268,784 | -0.75(-1.72%) |
Feb 05, 2020 | 43.18 | 44.00 | 43.18 | 43.80 | 1,161,508 | +1.59(+3.76%) |
Feb 04, 2020 | 42.45 | 42.99 | 42.22 | 42.22 | 944,334 | +0.58(+1.40%) |